Dark

QQQ20261016C695
QQQ Oct 16 2026 695.00 Call (QQQ261016C00695000)
option OPRA

EOD

Sep 24, 2026

50.40+1.286%(+0.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.9900	50.4000	45.9200	50.4000	+1.286%	7	1,195	0.000%
2026-09-23	50.0600	50.0600	48.8300	49.7600	-8.613%	9	1,199	+1.286%
2026-09-22	53.9000	54.4500	53.9000	54.4500	+6.765%	51	1,204	-7.438%
2026-09-21	38.5600	51.0000	38.5600	51.0000	+58.879%	14	1,214	-1.176%
2026-09-18	31.3500	32.1000	29.5300	32.1000	+5.941%	42	1,217	+57.009%
2026-09-17	30.5400	30.5400	28.2700	30.3000	+32.199%	69	1,216	+66.337%
2026-09-16	24.7400	26.1100	20.3600	22.9200	-2.051%	38	1,250	+119.895%
2026-09-15	25.0200	25.9200	22.5300	23.4000	-13.301%	747	1,230	+115.385%
2026-09-14	23.0000	28.4400	22.6000	26.9900	-14.372%	258	1,035	+86.736%
2026-09-11	32.4300	32.4500	31.5200	31.5200	+10.791%	11	1,080	+59.898%
2026-09-10	27.6000	29.3700	27.5800	28.4500	-17.488%	74	1,077	+77.153%
2026-09-09	34.4800	34.4800	34.4800	34.4800	+0.233%	1	1,057	+46.172%
2026-09-08	36.8700	36.8700	34.4000	34.4000	+2.717%	3	1,057	+46.512%
2026-09-04	36.9700	36.9700	33.4900	33.4900	-6.059%	41	1,052	+50.493%
2026-09-03	30.0200	35.6500	29.7300	35.6500	+24.563%	31	1,052	+41.374%
2026-09-02	27.1000	29.1300	27.1000	28.6200	+2.178%	9	1,046	+76.101%
2026-09-01	28.3100	30.7900	27.5000	28.0100	-15.326%	21	1,045	+79.936%
2026-08-31	32.2000	33.4900	32.2000	33.0800	-12.255%	14	1,051	+52.358%
2026-08-27	38.0000	38.0000	37.3600	37.7000	+14.242%	5	1,049	+33.687%
2026-08-26	31.5000	33.0000	31.4000	33.0000	+1.072%	7	1,049	+52.727%
2026-08-25	34.2500	34.3100	31.3600	32.6500	+2.447%	19	1,050	+54.364%
2026-08-24	29.0000	31.8700	29.0000	31.8700	-11.226%	55	1,037	+58.142%
2026-08-21	34.7400	37.0100	34.7400	35.9000	+0.167%	5	984	+40.390%
2026-08-20	37.3600	37.3600	35.8400	35.8400	-11.724%	9	985	+40.625%
2026-08-19	40.6000	40.6000	40.6000	40.6000	-1.671%	1	979	+24.138%
2026-08-18	40.5400	41.6900	40.5400	41.2900	-22.387%	21	986	+22.063%
2026-08-17	53.2000	53.2000	53.2000	53.2000	+5.744%	15	989	-5.263%
2026-08-14	51.9500	51.9500	50.1800	50.3100	-7.006%	6	974	+0.179%
2026-08-13	48.8000	54.1000	48.8000	54.1000	+16.519%	51	973	-6.839%
2026-08-12	47.6200	47.6200	46.4300	46.4300	+11.880%	17	989	+8.551%
2026-08-11	43.5000	43.5000	41.5000	41.5000	-9.190%	5	996	+21.446%
2026-08-10	45.5000	46.4200	45.5000	45.7000	-2.330%	66	992	+10.284%
2026-08-07	46.5400	46.7900	46.5400	46.7900	+9.399%	12	991	+7.715%
2026-08-06	39.7500	45.7000	39.7500	42.7700	-5.250%	22	991	+17.840%
2026-08-05	53.6200	53.6200	45.1400	45.1400	-13.192%	15	979	+11.653%
2026-08-04	39.6100	52.3300	39.6100	52.0000	+52.717%	34	979	-3.077%
2026-08-03	29.6900	34.8000	29.5600	34.0500	+16.291%	39	989	+48.018%
2026-07-31	32.8700	32.8700	25.6600	29.2800	+5.022%	60	980	+72.131%
2026-07-30	22.3000	27.8800	22.1500	27.8800	+63.807%	478	976	+80.775%
2026-07-29	22.1000	24.9300	17.0200	17.0200	-29.785%	118	1,023	+196.122%
2026-07-28	24.8100	24.8100	21.1400	24.2400	-12.554%	18	1,017	+107.921%
2026-07-27	33.4400	33.4400	25.5000	27.7200	-7.876%	66	1,014	+81.818%
2026-07-24	34.4000	34.4000	30.0000	30.0900	-17.562%	37	983	+67.498%
2026-07-23	36.7600	38.4800	33.5500	36.5000	-20.393%	493	975	+38.082%
2026-07-21	42.8800	45.9600	42.8800	45.8500	+20.373%	100	736	+9.924%
2026-07-20	42.0000	42.0000	38.0900	38.0900	-2.333%	9	727	+32.318%
2026-07-17	36.6100	40.6000	34.5000	39.0000	-11.182%	50	727	+29.231%
2026-07-16	47.6400	47.6400	43.9100	43.9100	-13.767%	17	717	+14.780%
2026-07-15	55.6600	55.6600	50.9200	50.9200	-7.351%	4	723	-1.021%
2026-07-14	54.9600	54.9600	54.9600	54.9600	+9.178%	1	723	-8.297%
2026-07-13	51.6000	53.3500	50.3400	50.3400	-15.777%	12	722	+0.119%
2026-07-10	59.3700	59.7700	59.3700	59.7700	-0.383%	4	719	-15.677%
2026-07-09	58.0000	60.0000	58.0000	60.0000	+20.846%	3	719	-16.000%
2026-07-08	49.0000	50.1000	46.6100	49.6500	+1.347%	46	724	+1.511%
2026-07-07	51.5000	51.5000	48.9300	48.9900	-19.675%	18	724	+2.878%
2026-07-06	60.9900	60.9900	60.9900	60.9900	+17.832%	1	721	-17.364%
2026-07-02	52.1000	52.1000	51.7600	51.7600	-21.777%	2	721	-2.628%
2026-07-01	66.1500	66.1700	66.1500	66.1700	-8.794%	5	721	-23.833%
2026-06-30	66.5000	72.5500	66.5000	72.5500	+26.196%	3	726	-30.531%
2026-06-29	57.4900	57.4900	57.4900	57.4900	-3.573%	4	726	-12.333%
2026-06-25	54.8700	60.8700	54.8700	59.6200	+5.916%	23	723	-15.465%
2026-06-24	57.4000	57.4000	53.6100	56.2900	-13.969%	3	730	-10.464%
2026-06-23	62.9300	65.4600	62.9300	65.4300	-11.485%	3	729	-22.971%
2026-06-22	78.1000	78.1000	73.9200	73.9200	-3.536%	2	728	-31.818%
2026-06-18	73.5900	76.6300	73.5900	76.6300	+12.147%	3	728	-34.229%
2026-06-17	71.7200	71.8200	68.3300	68.3300	-7.059%	3	728	-26.240%
2026-06-16	77.3100	77.3100	73.4600	73.5200	-7.289%	14	728	-31.447%
2026-06-15	75.5000	79.4100	75.4500	79.3000	+24.373%	8	730	-36.444%
2026-06-12	63.6900	64.1100	61.9500	63.7600	+12.432%	12	730	-20.954%
2026-06-11	50.0000	58.1500	50.0000	56.7100	+16.304%	24	730	-11.127%
2026-06-10	51.2600	51.9000	47.7700	48.7600	-11.345%	37	720	+3.363%
2026-06-09	49.9800	55.0000	45.0000	55.0000	-13.968%	665	758	-8.364%
2026-06-08	63.9300	63.9300	63.9300	63.9300	+13.452%	2	859	-21.164%
2026-06-05	67.7000	67.9700	56.3500	56.3500	-27.950%	13	861	-10.559%
2026-06-04	73.0800	78.2100	73.0800	78.2100	-2.869%	2	862	-35.558%
2026-06-03	80.5200	80.5200	80.5200	80.5200	-1.020%	1	861	-37.407%
2026-06-02	77.5000	81.3500	77.3700	81.3500	+2.975%	40	871	-38.045%
2026-06-01	80.6400	80.6400	79.0000	79.0000	+6.728%	19	870	-36.203%
2026-05-29	73.8200	74.0200	73.8200	74.0200	-0.041%	5	871	-31.910%
2026-05-28	74.0800	74.0800	74.0500	74.0500	+7.475%	3	874	-31.938%
2026-05-26	67.4800	68.9000	67.4800	68.9000	+10.968%	12	874	-26.851%
2026-05-22	61.4100	62.0900	59.6700	62.0900	+7.664%	4	881	-18.828%
2026-05-21	55.0000	58.0000	54.3600	57.6700	+1.854%	8	881	-12.606%
2026-05-20	52.3700	56.6200	52.3700	56.6200	+7.807%	5	881	-10.986%
2026-05-19	48.0700	52.5200	47.0000	52.5200	+3.508%	28	888	-4.037%
2026-05-18	53.8000	53.8000	50.4400	50.7400	-11.956%	21	888	-0.670%
2026-05-15	57.6300	57.6300	57.6300	57.6300	-10.568%	1	888	-12.546%
2026-05-14	64.4400	64.4400	64.4400	64.4400	+8.668%	15	890	-21.788%
2026-05-13	56.0000	59.3000	56.0000	59.3000	+8.212%	8	900	-15.008%
2026-05-12	55.2000	55.6400	51.3200	54.8000	-6.723%	6	900	-8.029%
2026-05-11	58.7500	58.7500	58.7500	58.7500	+2.067%	15	900	-14.213%
2026-05-08	52.9200	57.5600	52.9200	57.5600	+22.468%	13	902	-12.439%
2026-05-07	47.8700	50.2200	45.0000	47.0000	-1.632%	30	905	+7.234%
2026-05-06	42.5400	47.7800	42.5400	47.7800	+23.526%	123	890	+5.483%
2026-05-05	35.2100	38.7500	35.1300	38.6800	+19.383%	576	812	+30.300%
2026-05-04	33.5800	34.4600	31.9100	32.4000	-3.600%	22	268	+55.556%
2026-05-01	32.2400	34.2300	32.2000	33.6100	+11.587%	816	131	+49.955%
2026-04-30	29.4000	30.1200	27.6100	30.1200	+9.249%	41	131	+67.331%
2026-04-29	25.7400	27.5900	25.5500	27.5700	+8.075%	32	124	+82.807%
2026-04-28	25.3100	26.0800	25.2000	25.5100	-10.960%	10	136	+97.570%
2026-04-27	28.8400	29.0400	28.0900	28.6500	-2.218%	102	138	+75.916%
2026-04-24	26.8000	29.3300	26.2700	29.3000	+22.492%	37	123	+72.014%
2026-04-23	25.8100	25.8100	23.9200	23.9200	-3.665%	10	108	+110.702%
2026-04-22	22.1300	24.8300	22.1300	24.8300	+22.860%	111	112	+102.980%
2026-04-21	22.0500	22.4600	20.2100	20.2100	-3.624%	204	107	+149.381%
2026-04-20	20.9600	20.9900	20.0400	20.9700	-3.984%	88	107	+140.343%
2026-04-17	21.1500	22.6400	21.1500	21.8400	+11.089%	29	101	+130.769%
2026-04-16	18.9700	19.6600	18.9700	19.6600	+15.511%	4	76	+156.358%
2026-04-15	13.4900	17.0200	13.4800	17.0200	+85.605%	233	72	+196.122%
2026-04-13	9.1700	9.1700	9.1700	9.1700	+3.733%	1	17	+449.618%
2026-04-10	8.8400	8.8400	8.8400	8.8400	+6.122%	2	16	+470.136%
2026-04-09	7.9400	8.3300	7.9400	8.3300	+59.885%	2	16	+505.042%
2026-04-02	4.5100	5.2100	4.5100	5.2100	-5.445%	12	13	+867.370%
2026-04-01	5.5100	5.5100	5.5100	5.5100	+19.006%	1	13	+814.701%
2026-03-31	3.8300	4.7200	3.8300	4.6300	+18.718%	8	12	+988.553%
2026-03-27	4.2000	4.2000	3.9000	3.9000	0.000%	6	6	+1,192.308%